Lịch sử giá Bitmark (BTM) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$2.28	$2.86	$2.22	$2.72	$454,056	$20,734,433
2018-01-02	$2.74	$2.82	$2.50	$2.70	$151,049	$20,599,272
2018-01-03	$2.88	$3.34	$2.59	$3.19	$347,167	$24,399,244
2018-01-04	$3.21	$3.38	$2.88	$3.21	$203,615	$24,602,224
2018-01-05	$3.22	$3.38	$2.83	$3.08	$219,030	$23,681,340
2018-01-06	$3.08	$3.60	$2.95	$3.39	$146,663	$26,118,649
2018-01-07	$3.42	$3.61	$3.18	$3.20	$111,798	$24,652,584
2018-01-08	$3.19	$3.43	$2.79	$3.28	$353,178	$25,354,430
2018-01-09	$3.27	$3.39	$3.11	$3.26	$108,491	$25,269,739
2018-01-10	$3.23	$3.45	$3.11	$3.23	$104,052	$25,107,542
2018-01-11	$3.20	$3.30	$2.75	$2.83	$36,959.30	$22,048,279
2018-01-12	$2.85	$3.17	$2.78	$3.11	$90,897.10	$24,265,581
2018-01-13	$3.11	$3.22	$3.02	$3.05	$40,102.30	$23,849,248
2018-01-14	$3.06	$3.13	$2.80	$2.92	$29,611.30	$22,882,739
2018-01-15	$2.90	$3.00	$2.71	$2.71	$28,737.20	$21,239,261
2018-01-16	$2.71	$2.74	$1.63	$1.91	$54,222.70	$15,032,045
2018-01-17	$1.91	$1.94	$1.34	$1.78	$37,482.10	$14,020,384
2018-01-18	$1.79	$2.01	$1.76	$1.83	$47,739.60	$14,451,223
2018-01-19	$1.81	$2.15	$1.80	$1.96	$63,184.50	$15,470,219
2018-01-20	$1.98	$2.21	$1.98	$2.16	$30,930.20	$17,078,714
2018-01-21	$2.17	$2.19	$1.86	$2.10	$45,082.90	$16,624,180
2018-01-22	$2.13	$2.18	$1.63	$1.75	$24,498.50	$13,836,443
2018-01-23	$1.75	$1.79	$1.57	$1.74	$7,757.64	$13,787,781
2018-01-24	$1.72	$1.83	$1.61	$1.83	$23,428.80	$14,538,323
2018-01-25	$1.79	$1.95	$1.69	$1.77	$25,796.40	$14,073,156
2018-01-26	$1.76	$1.83	$1.36	$1.38	$9,447.44	$10,987,336
2018-01-27	$1.37	$1.68	$1.26	$1.63	$28,908.80	$12,991,203
2018-01-28	$1.64	$1.84	$1.64	$1.78	$23,457.30	$14,220,819
2018-01-29	$1.78	$2.02	$1.58	$1.82	$62,714.20	$14,554,922
2018-01-30	$1.82	$1.83	$1.57	$1.60	$41,195.80	$12,852,955
2018-01-31	$1.59	$1.60	$1.45	$1.56	$13,716.30	$12,544,221

Lịch sử giá Bitmark (BTM) Tháng 01/2018 - GiaCoin.com

4.4 trên 795 đánh giá